| Date | Open | Close | Volume |
| 2010-03-02 | 3.27 | 3.57 | 74600 |
| 2010-03-01 | 3.15 | 3.25 | 37900 |
| 2010-02-26 | 3.10 | 3.13 | 50000 |
| 2010-02-25 | 3.10 | 3.10 | 16900 |
| 2010-02-24 | 3.26 | 3.13 | 65500 |
| 2010-02-23 | 3.37 | 3.49 | 34700 |
| 2010-02-22 | 3.41 | 3.37 | 8000 |
| 2010-02-19 | 3.29 | 3.39 | 30100 |
| 2010-02-18 | 3.29 | 3.29 | 13000 |
| 2010-02-17 | 3.32 | 3.30 | 15700 |
| 2010-02-16 | 3.19 | 3.30 | 14600 |
| 2010-02-12 | 3.19 | 3.17 | 15800 |
| 2010-02-11 | 3.10 | 3.23 | 18700 |
| 2010-02-10 | 3.12 | 3.12 | 18800 |
| 2010-02-09 | 3.09 | 3.14 | 24700 |
| 2010-02-08 | 3.13 | 3.05 | 34500 |
| 2010-02-05 | 3.07 | 3.18 | 34300 |
| 2010-02-04 | 3.15 | 3.09 | 36300 |
| 2010-02-03 | 3.22 | 3.18 | 17000 |
| 2010-02-02 | 3.26 | 3.24 | 27900 |
| 2010-02-01 | 3.26 | 3.26 | 37500 |
| 2010-01-29 | 3.18 | 3.24 | 44800 |
| 2010-01-28 | 3.19 | 3.16 | 36200 |
| 2010-01-27 | 3.13 | 3.17 | 29900 |
| 2010-01-26 | 3.21 | 3.13 | 34400 |
| 2010-01-25 | 3.20 | 3.21 | 82000 |
| 2010-01-22 | 3.32 | 3.17 | 60600 |
| 2010-01-21 | 3.39 | 3.31 | 31400 |
| 2010-01-20 | 3.55 | 3.37 | 15800 |
| 2010-01-19 | 3.55 | 3.59 | 18100 |
| 2010-01-15 | 3.69 | 3.55 | 26900 |
| 2010-01-14 | 3.71 | 3.66 | 12100 |
Other Companies: 12-07-2009-1 | Pacholder High Yield Fund Inc. | 03-22-2008-1
ELEMENTS Rogers Intl Commodity Agri ETN | 12-24-2008 | Education Realty Trust Inc.